Skip to main content

Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

34.32 -0.33 (-0.94%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.55 32.63 32.53 32.59 20,504 +0.05(+0.16%)
Mar 27, 2024 32.47 32.53 32.42 32.53 9,008 +0.13(+0.41%)
Mar 26, 2024 32.43 32.47 32.40 32.40 11,620 +0.07(+0.20%)
Mar 25, 2024 32.34 32.44 32.33 32.33 6,847 -0.11(-0.33%)
Mar 22, 2024 32.45 32.47 32.40 32.44 7,343 +0.03(+0.08%)
Mar 21, 2024 32.42 32.50 32.42 32.42 14,218 +0.09(+0.28%)
Mar 20, 2024 32.09 32.33 32.09 32.33 64,323 +0.27(+0.84%)
Mar 19, 2024 32.15 32.15 31.96 32.06 7,106 +0.10(+0.31%)
Mar 18, 2024 31.96 31.99 31.95 31.96 4,367 +0.05(+0.16%)
Mar 15, 2024 31.95 31.99 31.85 31.91 5,688 -0.05(-0.17%)
Mar 14, 2024 32.07 32.07 31.84 31.96 2,993 -0.01(-0.03%)
Mar 13, 2024 31.96 32.05 31.96 31.97 6,707 -0.03(-0.11%)
Mar 12, 2024 31.84 32.03 31.84 32.00 9,423 +0.28(+0.89%)
Mar 11, 2024 31.69 31.75 31.69 31.72 7,578 -0.12(-0.39%)
Mar 08, 2024 31.97 31.98 31.83 31.85 6,228 -0.11(-0.34%)
Mar 07, 2024 31.90 31.96 31.87 31.96 4,251 +0.18(+0.57%)
Mar 06, 2024 31.78 31.83 31.72 31.78 5,268 +0.27(+0.85%)
Mar 05, 2024 31.53 31.62 31.43 31.51 3,888 -0.13(-0.40%)
Mar 04, 2024 31.64 31.64 31.59 31.64 5,498 -0.02(-0.05%)
Mar 01, 2024 31.62 31.69 31.62 31.65 7,601 +0.26(+0.82%)
Feb 29, 2024 31.43 31.43 31.29 31.39 4,254 +0.10(+0.32%)
Feb 28, 2024 31.41 31.41 31.28 31.29 6,522 -0.19(-0.61%)
Feb 27, 2024 31.41 31.51 31.41 31.49 5,455 +0.08(+0.26%)
Feb 26, 2024 31.47 31.50 31.40 31.40 4,521 -0.12(-0.38%)
Feb 23, 2024 31.51 31.55 31.49 31.52 6,243 +0.07(+0.21%)
Feb 22, 2024 31.36 31.48 31.36 31.45 11,084 +0.32(+1.04%)
Feb 21, 2024 31.10 31.13 31.07 31.13 7,203 +0.03(+0.08%)
Feb 20, 2024 31.10 31.14 31.04 31.10 11,462 +0.01(+0.03%)
Feb 16, 2024 31.04 31.14 31.04 31.09 7,179 +0.12(+0.38%)
Feb 15, 2024 30.87 30.98 30.87 30.98 8,533 +0.18(+0.58%)
Feb 14, 2024 30.68 30.80 30.63 30.80 37,392 +0.32(+1.04%)
Feb 13, 2024 30.61 30.62 30.36 30.48 37,537 -0.31(-1.00%)
Feb 12, 2024 30.73 30.84 30.73 30.79 4,999 +0.08(+0.26%)
Feb 09, 2024 30.58 30.72 30.57 30.71 3,753 +0.10(+0.32%)
Feb 08, 2024 30.60 30.61 30.56 30.61 3,560 +0.02(+0.06%)
Feb 07, 2024 30.55 30.64 30.55 30.59 10,411 -0.06(-0.18%)
Feb 06, 2024 30.52 30.65 30.52 30.64 7,878 +0.23(+0.77%)
Feb 05, 2024 30.37 30.47 30.32 30.41 6,730 +0.00(+0.00%)
Feb 02, 2024 30.28 30.45 30.28 30.41 8,772 +0.03(+0.10%)
Feb 01, 2024 30.33 30.38 30.24 30.38 6,044 +0.19(+0.62%)
Jan 31, 2024 30.33 30.37 30.19 30.19 5,216 -0.16(-0.52%)
Jan 30, 2024 30.30 30.36 30.26 30.35 5,172 -0.09(-0.28%)
Jan 29, 2024 30.35 30.44 30.30 30.44 8,171 +0.11(+0.35%)
Jan 26, 2024 30.35 30.37 30.29 30.33 9,010 +0.05(+0.16%)
Jan 25, 2024 30.21 30.28 30.15 30.28 4,453 +0.16(+0.52%)
Jan 24, 2024 30.22 30.22 30.12 30.12 9,836 +0.16(+0.52%)
Jan 23, 2024 29.87 29.97 29.84 29.97 19,177 +0.09(+0.29%)
Jan 22, 2024 29.82 29.97 29.82 29.88 7,195 -0.01(-0.04%)
Jan 19, 2024 29.76 29.90 29.67 29.90 2,937 +0.12(+0.40%)
Jan 18, 2024 29.71 29.78 29.68 29.77 3,335 +0.23(+0.76%)
Jan 17, 2024 29.53 29.56 29.48 29.55 3,688 -0.29(-0.97%)
Jan 16, 2024 29.90 29.90 29.81 29.84 5,834 -0.25(-0.84%)
Jan 12, 2024 30.14 30.15 30.04 30.09 4,364 +0.09(+0.29%)
Jan 11, 2024 30.02 30.02 29.83 30.01 7,955 +0.04(+0.13%)
Jan 10, 2024 29.97 29.99 29.94 29.97 13,759 +0.11(+0.37%)
Jan 09, 2024 29.81 29.89 29.80 29.86 4,603 -0.20(-0.65%)
Jan 08, 2024 29.86 30.05 29.85 30.05 24,061 +0.17(+0.59%)
Jan 05, 2024 29.85 29.96 29.84 29.88 5,477 +0.01(+0.05%)
Jan 04, 2024 29.92 29.94 29.86 29.86 9,103 +0.06(+0.19%)
Jan 03, 2024 29.75 29.85 29.68 29.81 3,753 -0.09(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.